Pionero Fondo De Inversion historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,665.59 | 0 |
| 2021-12-17 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,665.59 | 336 |
| 2021-12-16 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 4,665.59 | 45,641 |
| 2021-12-15 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 4,693.04 | 17,006 |
| 2021-12-14 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-12-13 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-12-10 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-12-09 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-12-07 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-12-06 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-12-03 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 106 |
| 2021-12-02 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-12-01 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-11-30 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-11-29 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-11-26 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-11-25 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-11-24 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 0 |
| 2021-11-23 | 5,461.31 | 5,461.31 | 5,461.31 | 5,461.31 | 4,996.13 | 2,808 |
| 2021-11-22 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,848.56 | 2,912 |
| 2021-11-19 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,802.82 | 0 |
| 2021-11-18 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,802.82 | 0 |
| 2021-11-17 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,802.82 | 0 |
| 2021-11-16 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,802.82 | 0 |
| 2021-11-15 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,802.82 | 0 |
| 2021-11-12 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 4,802.82 | 9,816 |
| 2021-11-11 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 4,801.90 | 0 |
| 2021-11-10 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 4,801.90 | 0 |
| 2021-11-09 | 5,200.00 | 5,249.00 | 5,200.00 | 5,249.00 | 4,801.90 | 300 |
| 2021-11-08 | 5,249.00 | 5,249.00 | 5,249.00 | 5,249.00 | 4,801.90 | 2,847 |
| 2021-11-05 | 5,133.73 | 5,133.73 | 5,133.73 | 5,133.73 | 4,696.45 | 0 |
| 2021-11-04 | 5,133.73 | 5,133.73 | 5,133.73 | 5,133.73 | 4,696.45 | 17,500 |
| 2021-11-03 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
| 2021-11-02 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
| 2021-10-29 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
| 2021-10-28 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
| 2021-10-27 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
| 2021-10-26 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
| 2021-10-25 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
| 2021-10-22 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
| 2021-10-21 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
| 2021-10-20 | 5,026.72 | 5,026.72 | 5,026.72 | 5,026.72 | 4,598.55 | 0 |
← NewerPage 21 of 21 · 1,242 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 296.0209 CLP |
| 2025-06-23 | 95.9883 CLP |
| 2023-06-22 | 479.5099 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.